Precot Meridian share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Precot Meridian		MCap (aprox) 878.4 Crores	Symbol : PRECOT	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
14.3%	34.9%	55.7%	51.6%	59.8%	37.2%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	732.6	-36.8	5.49k	-4.8%
21-05-26	Thu	769.4	53.4	30.81k	7.5%	Data Update : 8 PM
20-05-26	Wed	716	65.05	19.76k	10.0%	22-05-26 : 732.6
19-05-26	Tue	650.95	21.05	3.31k	3.3%
18-05-26	Mon	629.9	-37	3.84k	-5.5%	Compared to  :  13-05-26 640.9
15-05-26	Fri	666.9	6.6	5.69k	1.0%
14-05-26	Thu	660.3	19.4	10.31k	3.0%	7 Days %
13-05-26	Wed	640.9	21.1	9.75k	3.4%	14.3%
12-05-26	Tue	619.8	-27	2.67k	-4.2%
11-05-26	Mon	646.8	26.45	7.84k	4.3%	Compared to  :  22-04-26 543.25
08-05-26	Fri	620.35	-6.35	5.32k	-1.0%
07-05-26	Thu	626.7	14.9	9.19k	2.4%	1 Month %
06-05-26	Wed	611.8	29.1	7.7k	5.0%	34.9%
05-05-26	Tue	582.7	6.95	9.33k	1.2%	.
04-05-26	Mon	575.75	27.4	11.25k	5.0%	Compared to  :  23-03-26 470.45
30-04-26	Thu	548.35	12.45	5.81k	2.3%
29-04-26	Wed	535.9	-14.15	2.59k	-2.6%	2 Months %
28-04-26	Tue	550.05	-3.4	3.77k	-0.6%	55.7%
27-04-26	Mon	553.45	-10.55	10.9k	-1.9%
24-04-26	Fri	564	14	33.14k	2.5%	Compared to  :  23-02-26 483.4
23-04-26	Thu	550	6.75	4.32k	1.2%
22-04-26	Wed	543.25	-21.35	2.73k	-3.8%	3 Months %
21-04-26	Tue	564.6	-4.35	5.22k	-0.8%	51.6%
20-04-26	Mon	568.95	5.7	1.21k	1.0%
17-04-26	Fri	563.25	12.05	2.77k	2.2%	Compared to  :  21-11-25 458.5
16-04-26	Thu	551.2	-0.2	1.41k	0.0%
15-04-26	Wed	551.4	-8.45	5.5k	-1.5%	6 Months %
13-04-26	Mon	559.85	5.15	2.75k	0.9%	59.8%
10-04-26	Fri	554.7	-13.15	911	-2.3%
09-04-26	Thu	567.85	17.95	6.26k	3.3%	Compared to  :  22-05-25 533.85
08-04-26	Wed	549.9	26.15	21.57k	5.0%
07-04-26	Tue	523.75	-14.6	442	-2.7%	1 year %
06-04-26	Mon	538.35	-9.6	2.09k	-1.8%	37.2%
02-04-26	Thu	547.95	17.95	2.83k	3.4%
01-04-26	Wed	530	-0.95	6.76k	-0.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	530.95	2.2	3.58k	0.4%
27-03-26	Fri	528.75	10.3	5.1k	2.0%
25-03-26	Wed	518.45	24.5	2.81k	5.0%
24-03-26	Tue	493.95	23.5	15.72k	5.0%
23-03-26	Mon	470.45	-13.35	3.71k	-2.8%
20-03-26	Fri	483.8	2.05	1.97k	0.4%
19-03-26	Thu	481.75	-18.05	2.64k	-3.6%
18-03-26	Wed	499.8	39.25	487	2.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	460.55	-10	1.29k	-2.1%
26-02-26	Thu	470.55	-23.4	4.49k	-4.7%
25-02-26	Wed	493.95	-2.9	2.54k	-0.6%
24-02-26	Tue	496.85	13.45	548	2.8%
23-02-26	Mon	483.4	-16.6	239	-3.3%
20-02-26	Fri	500	-1	1.63k	-0.2%
19-02-26	Thu	501	14.45	4.55k	3.0%
18-02-26	Wed	486.55	-5.6	2.29k	-1.1%
17-02-26	Tue	492.15	3.3	4.65k	0.7%
16-02-26	Mon	488.85	-1.15	9.1k	-0.2%
13-02-26	Fri	490	-10.15	9.1k	-2.0%
12-02-26	Thu	500.15	-21.85	30.36k	-4.2%
11-02-26	Wed	522	41.65	92.81k	8.7%
10-02-26	Tue	480.35	6.85	12.72k	1.4%
09-02-26	Mon	473.5	1.3	83.36k	0.3%
06-02-26	Fri	472.2	78.7	164.19k	20.0%
05-02-26	Thu	393.5	65.55	16.92k	20.0%
04-02-26	Wed	327.95	-11.25	783	-3.3%
03-02-26	Tue	339.2	8.95	1.57k	2.7%
02-02-26	Mon	330.25	7.65	3.75k	2.4%
01-02-26	Sun	322.6	-8.3	981	-2.5%
30-01-26	Fri	330.9	6.5	1.52k	2.0%
29-01-26	Thu	324.4	15.15	3.44k	4.9%
28-01-26	Wed	309.25	4.25	1.48k	1.4%
27-01-26	Tue	305	1.6	1.52k	0.5%
23-01-26	Fri	303.4	-9.05	2.29k	-2.9%
22-01-26	Thu	312.45	-16.5	3.48k	-5.0%
21-01-26	Wed	328.95	-7.65	2.51k	-2.3%
20-01-26	Tue	336.6	-2.85	6.36k	-0.8%
19-01-26	Mon	339.45	-16.5	31.84k	-4.6%
16-01-26	Fri	355.95	-2.55	3.92k	-0.7%
14-01-26	Wed	358.5	27.65	4.16k	8.4%
13-01-26	Tue	330.85	-27.25	12.19k	-7.6%
12-01-26	Mon	358.1	-14.45	5.34k	-3.9%
09-01-26	Fri	372.55	-4.05	2.98k	-1.1%
08-01-26	Thu	376.6	0	7.85k	0.0%
07-01-26	Wed	376.6	-8.75	3.99k	-2.3%
06-01-26	Tue	385.35	-9.6	3.15k	-2.4%
05-01-26	Mon	394.95	5	1.96k	1.3%
02-01-26	Fri	389.95	-19	7.08k	-4.6%
01-01-26	Thu	408.95	5.75	4.69k	1.4%
31-12-25	Wed	403.2	-19.95	4.12k	-4.7%
30-12-25	Tue	423.15	-8.35	965	-1.9%
29-12-25	Mon	431.5	5	379	1.2%
26-12-25	Fri	426.5	-14.3	2.14k	-3.2%
24-12-25	Wed	440.8	8.35	245	1.9%
23-12-25	Tue	432.45	-5.75	695	-1.3%
22-12-25	Mon	438.2	-0.35	300	-0.1%
19-12-25	Fri	438.55	-5.4	65	-1.2%
18-12-25	Thu	443.95	-1.6	852	-0.4%
17-12-25	Wed	445.55	5.35	1.26k	1.2%
16-12-25	Tue	440.2	-3.5	1.21k	-0.8%
15-12-25	Mon	443.7	-15.35	2.97k	-3.3%
12-12-25	Fri	459.05	18.4	10.62k	4.2%
11-12-25	Thu	440.65	-10.3	8.57k	-2.3%
10-12-25	Wed	450.95	49.5	50.49k	12.3%
09-12-25	Tue	401.45	-1.75	934	-0.4%
08-12-25	Mon	403.2	-5.3	694	-1.3%
05-12-25	Fri	408.5	-7.8	1.24k	-1.9%
04-12-25	Thu	416.3	-11.9	1.39k	-2.8%
03-12-25	Wed	428.2	-6.2	1.72k	-1.4%
02-12-25	Tue	434.4	-12.1	1.74k	-2.7%
01-12-25	Mon	446.5	-6.15	1.9k	-1.4%
28-11-25	Fri	452.65	5.55	1.16k	1.2%
27-11-25	Thu	447.1	17.8	1.44k	4.1%
26-11-25	Wed	429.3	-36.9	4.15k	-7.9%
25-11-25	Tue	466.2	-1.6	3.98k	-0.3%
24-11-25	Mon	467.8	9.3	7.42k	2.0%
21-11-25	Fri	458.5	14.7	3.14k	3.3%
20-11-25	Thu	443.8	-0.9	1.92k	-0.2%
19-11-25	Wed	444.7	5.8	2.71k	1.3%
18-11-25	Tue	438.9	-14.95	4.67k	-3.3%
17-11-25	Mon	453.85	-22.8	6.04k	-4.8%
14-11-25	Fri	476.65	5.95	3.77k	1.3%
13-11-25	Thu	470.7	6.9	1.9k	1.5%
12-11-25	Wed	463.8	-14.7	2.64k	-3.1%
11-11-25	Tue	478.5	-16.45	2.82k	-3.3%
10-11-25	Mon	494.95	23.1	8.7k	4.9%
07-11-25	Fri	471.85	-22.35	1.83k	-4.5%
06-11-25	Thu	494.2	2.25	3.4k	0.5%
04-11-25	Tue	491.95	1.85	10.34k	0.4%
03-11-25	Mon	490.1	-5.4	9.08k	-1.1%
31-10-25	Fri	495.5	57.05	92.36k	13.0%
30-10-25	Thu	438.45	-2.6	3.03k	-0.6%
29-10-25	Wed	441.05	-7.55	3.05k	-1.7%
28-10-25	Tue	448.6	0.7	10.82k	0.2%
27-10-25	Mon	447.9	46.45	69.99k	11.6%
24-10-25	Fri	401.45	-1.35	1.9k	-0.3%
23-10-25	Thu	402.8	-20.45	2.01k	-4.8%
21-10-25	Tue	423.25	5.65	7.55k	1.4%
20-10-25	Mon	417.6	39.65	55.61k	10.5%
17-10-25	Fri	377.95	4.25	6.7k	1.1%
16-10-25	Thu	373.7	-2.3	2.61k	-0.6%
15-10-25	Wed	376	-7.1	6.9k	-1.9%
14-10-25	Tue	383.1	12.1	7.84k	3.3%
13-10-25	Mon	371	-16.85	3.09k	-4.3%
10-10-25	Fri	387.85	4.15	1.53k	1.1%
09-10-25	Thu	383.7	-5.65	2.47k	-1.5%
08-10-25	Wed	389.35	4.45	2.33k	1.2%
07-10-25	Tue	384.9	-11.45	5.91k	-2.9%
06-10-25	Mon	396.35	-5.5	16.4k	-1.4%
03-10-25	Fri	401.85	-13.2	3.86k	-3.2%
01-10-25	Wed	415.05	-21.85	3.28k	-5.0%
30-09-25	Tue	436.9	-23	4.76k	-5.0%
29-09-25	Mon	459.9	-1.15	914	-0.2%
26-09-25	Fri	461.05	-8.9	2.87k	-1.9%
25-09-25	Thu	469.95	-4.75	2.12k	-1.0%
24-09-25	Wed	474.7	-10.2	2.54k	-2.1%
23-09-25	Tue	484.9	-1.05	929	-0.2%
22-09-25	Mon	485.95	1.95	4.3k	0.4%
19-09-25	Fri	484	22.6	8.96k	4.9%
18-09-25	Thu	461.4	-2.9	4.48k	-0.6%
17-09-25	Wed	464.3	4.9	384	1.1%
16-09-25	Tue	459.4	-11.75	2.74k	-2.5%
15-09-25	Mon	471.15	-8.7	1.47k	-1.8%
12-09-25	Fri	479.85	16.95	7.08k	3.7%
11-09-25	Thu	462.9	-3.4	1.26k	-0.7%
10-09-25	Wed	466.3	-3.4	5.98k	-0.7%
09-09-25	Tue	469.7	4.55	389	1.0%
08-09-25	Mon	465.15	-8.65	1.2k	-1.8%
05-09-25	Fri	473.8	-4.6	2.22k	-1.0%
04-09-25	Thu	478.4	-2.35	1.53k	-0.5%
03-09-25	Wed	480.75	7.25	2.06k	1.5%
02-09-25	Tue	473.5	0.2	13k	0.0%
01-09-25	Mon	473.3	-15	2.53k	-3.1%
29-08-25	Fri	488.3	-21.6	1.81k	-4.2%
28-08-25	Thu	509.9	16.95	3.14k	3.4%
26-08-25	Tue	492.95	8.4	3.85k	1.7%
25-08-25	Mon	484.55	-3	11.95k	-0.6%
22-08-25	Fri	487.55	21.35	10.92k	4.6%
21-08-25	Thu	466.2	16.35	4.05k	3.6%
20-08-25	Wed	449.85	-4.5	4.66k	-1.0%
19-08-25	Tue	454.35	-12.9	4.01k	-2.8%
18-08-25	Mon	467.25	-27.55	15.23k	-5.6%
14-08-25	Thu	494.8	0.2	1.47k	0.0%
13-08-25	Wed	494.6	10	7.57k	2.1%
12-08-25	Tue	484.6	-25.5	3.68k	-5.0%
11-08-25	Mon	510.1	-26.85	3.3k	-5.0%
08-08-25	Fri	536.95	-21.75	1.69k	-3.9%
07-08-25	Thu	558.7	-5.15	1.15k	-0.9%
06-08-25	Wed	563.85	-20.5	2.23k	-3.5%
05-08-25	Tue	584.35	-10.3	1.33k	-1.7%
04-08-25	Mon	594.65	-18.3	3.62k	-3.0%
01-08-25	Fri	612.95	8.7	919	1.4%
31-07-25	Thu	604.25	-26.75	3.77k	-4.2%
30-07-25	Wed	631	29	11.17k	4.8%
29-07-25	Tue	602	-8.95	1.68k	-1.5%
28-07-25	Mon	610.95	5.75	1.23k	1.0%
25-07-25	Fri	605.2	-11.6	2.05k	-1.9%
24-07-25	Thu	616.8	6.3	2.16k	1.0%
23-07-25	Wed	610.5	-8.5	4.22k	-1.4%
22-07-25	Tue	619	-6.75	3.5k	-1.1%
21-07-25	Mon	625.75	-2.3	7.74k	-0.4%
18-07-25	Fri	628.05	17.05	7.55k	2.8%
17-07-25	Thu	611	9.5	6.49k	1.6%
16-07-25	Wed	601.5	27.45	28.16k	4.8%
15-07-25	Tue	574.05	27.3	16.17k	5.0%
14-07-25	Mon	546.75	-28.05	6.92k	-4.9%
11-07-25	Fri	574.8	12.25	9.27k	2.3%
10-07-25	Thu	554.3	20.5	10.47k	3.7%
09-07-25	Wed	542.05	-8.4	3.13k	-1.5%
08-07-25	Tue	550.45	1.95	7.16k	0.4%
07-07-25	Mon	548.5	10.5	6.47k	2.0%
04-07-25	Fri	538	-3.95	6.58k	-0.7%
03-07-25	Thu	541.95	3.1	3.37k	0.6%
02-07-25	Wed	538.85	-0.85	1.15k	-0.2%
01-07-25	Tue	539.7	-0.15	6.61k	0.0%
30-06-25	Mon	539.85	4.75	4.46k	0.9%
27-06-25	Fri	535.1	-2.55	2.79k	-0.5%
26-06-25	Thu	537.65	4.15	4.81k	0.8%
25-06-25	Wed	533.5	-3.35	2.71k	-0.6%
24-06-25	Tue	536.85	3.4	4.42k	0.6%
23-06-25	Mon	533.45	-16.1	6.88k	-2.9%
20-06-25	Fri	549.55	-15.2	5.14k	-2.7%
19-06-25	Thu	564.75	5.65	5.08k	1.0%
18-06-25	Wed	559.1	0.85	5.84k	0.2%
17-06-25	Tue	558.25	20.75	4.96k	3.9%
16-06-25	Mon	537.5	-11.4	5.06k	-2.1%
13-06-25	Fri	548.9	-7.35	5.17k	-1.3%
12-06-25	Thu	556.25	-10.45	4.35k	-1.8%
11-06-25	Wed	566.7	10	9.26k	1.8%
10-06-25	Tue	556.7	29.05	15.88k	5.5%
09-06-25	Mon	527.65	-3.1	2.93k	-0.6%
06-06-25	Fri	530.75	2.2	8.29k	0.4%
05-06-25	Thu	528.55	-15.25	7.13k	-2.8%
04-06-25	Wed	543.8	-5.5	10.96k	-1.0%
03-06-25	Tue	549.3	-5.05	3.25k	-0.9%
02-06-25	Mon	554.35	22.95	18.86k	4.3%
30-05-25	Fri	531.4	-8.6	5.61k	-1.6%
29-05-25	Thu	540	-4.85	11.03k	-0.9%
28-05-25	Wed	544.85	-14.55	29.21k	-2.6%
27-05-25	Tue	559.4	13.1	41.35k	2.4%
26-05-25	Mon	546.3	-5.65	4.94k	-1.0%
23-05-25	Fri	551.95	18.1	9.52k	3.4%
22-05-25	Thu	533.85	-9.3	3.55k	-1.7%
21-05-25	Wed	543.15	0.2	6.54k	0.0%